Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.4309 -0.0140 (-3.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.700 3.850 3.500 3.740 211,327 -0.04(-1.19%)
Feb 25, 2022 3.500 3.850 3.700 3.785 520,769 +0.37(+10.67%)
Feb 24, 2022 3.000 3.500 2.930 3.420 709,722 -0.15(-4.26%)
Feb 23, 2022 3.720 3.940 3.558 3.572 424,855 +0.07(+2.06%)
Feb 22, 2022 3.630 3.750 3.340 3.500 790,023 -0.33(-8.74%)
Feb 18, 2022 3.835 0 -0.06(-1.67%)
Feb 17, 2022 4.250 4.250 3.895 3.900 235,995 -0.35(-8.24%)
Feb 16, 2022 4.200 4.280 4.100 4.250 428,571 +0.09(+2.29%)
Feb 15, 2022 4.000 4.180 4.000 4.155 267,848 +0.08(+2.09%)
Feb 14, 2022 4.250 4.270 4.010 4.070 571,290 -0.39(-8.74%)
Feb 11, 2022 4.650 4.820 4.400 4.460 436,724 -0.40(-8.23%)
Feb 10, 2022 5.000 5.040 4.830 4.860 267,577 -0.15(-2.99%)
Feb 09, 2022 4.850 5.070 4.850 5.010 169,240 +0.22(+4.68%)
Feb 08, 2022 4.740 4.786 4.630 4.786 274,449 +0.09(+1.83%)
Feb 07, 2022 4.790 4.790 4.660 4.700 402,773 +0.00(+0.00%)
Feb 04, 2022 4.725 4.750 4.660 4.700 363,090 -0.05(-0.97%)
Feb 03, 2022 4.730 4.780 4.746 733,897 -0.73(-13.39%)
Feb 02, 2022 5.660 5.680 5.350 5.480 260,951 -0.18(-3.18%)
Feb 01, 2022 5.390 5.660 5.280 5.660 386,924 +0.23(+4.24%)
Jan 31, 2022 5.420 5.440 5.430 387,418 +0.39(+7.74%)
Jan 28, 2022 5.030 5.380 4.810 5.040 582,734 +0.00(+0.00%)
Jan 27, 2022 5.390 5.390 4.960 5.040 878,911 -0.60(-10.64%)
Jan 26, 2022 5.700 5.870 5.550 5.640 743,980 +0.03(+0.53%)
Jan 25, 2022 5.510 5.670 5.380 5.610 401,974 +0.06(+1.08%)
Jan 24, 2022 5.700 5.800 5.330 5.550 1,653,416 -0.56(-9.17%)
Jan 21, 2022 6.360 6.450 6.000 6.110 1,256,517 -0.46(-7.00%)
Jan 20, 2022 6.750 6.810 6.470 6.570 416,364 -0.25(-3.67%)
Jan 19, 2022 6.989 6.990 6.680 6.820 553,224 -0.45(-6.19%)
Jan 18, 2022 7.140 7.410 7.050 7.270 431,599 +0.19(+2.68%)
Jan 14, 2022 7.080 0 +0.07(+1.00%)
Jan 13, 2022 6.910 7.090 6.900 7.010 373,101 +0.10(+1.45%)
Jan 12, 2022 7.080 7.160 6.760 6.910 313,049 -0.06(-0.93%)
Jan 11, 2022 7.100 7.100 6.760 6.975 341,088 -0.27(-3.66%)
Jan 10, 2022 7.200 7.620 7.140 7.240 462,186 +0.23(+3.28%)
Jan 07, 2022 7.010 7.050 6.814 7.010 457,519 -0.13(-1.89%)
Jan 06, 2022 6.990 7.200 6.950 7.145 492,773 -0.45(-5.86%)
Jan 05, 2022 7.850 7.900 7.500 7.590 583,893 +0.01(+0.13%)
Jan 04, 2022 7.430 7.790 7.420 7.580 508,782 +0.76(+11.23%)
Jan 03, 2022 6.860 6.890 6.730 6.815 309,093 +0.07(+0.97%)
Dec 31, 2021 6.700 6.820 6.660 6.750 142,462 +0.02(+0.29%)
Dec 30, 2021 6.550 6.800 6.550 6.730 313,238 +0.18(+2.75%)
Dec 29, 2021 6.500 6.650 6.470 6.550 252,127 +0.17(+2.66%)
Dec 28, 2021 6.440 6.480 6.320 6.380 218,018 +0.02(+0.39%)
Dec 27, 2021 6.340 6.370 6.250 6.355 356,165 +0.24(+3.84%)
Dec 23, 2021 6.090 6.147 6.070 6.120 258,981 +0.03(+0.49%)
Dec 22, 2021 6.140 6.140 6.060 6.090 221,887 -0.03(-0.49%)
Dec 21, 2021 6.210 6.280 5.950 6.120 563,146 -0.09(-1.45%)
Dec 20, 2021 6.310 6.490 6.100 6.210 337,540 -0.13(-2.02%)
Dec 17, 2021 6.340 6.520 6.200 6.338 465,968 -0.31(-4.69%)
Dec 16, 2021 6.430 6.940 6.430 6.650 505,669 +0.39(+6.23%)
Dec 15, 2021 6.500 6.500 6.080 6.260 487,740 -0.22(-3.40%)
Dec 14, 2021 6.330 6.600 6.320 6.480 293,866 +0.04(+0.62%)
Dec 13, 2021 6.780 6.790 6.400 6.440 706,509 -0.39(-5.71%)
Dec 10, 2021 6.750 7.100 6.750 6.830 420,410 -0.14(-2.01%)
Dec 09, 2021 6.890 7.100 6.670 6.970 607,833 +0.32(+4.81%)
Dec 08, 2021 6.830 6.830 6.570 6.650 371,949 +0.13(+1.99%)
Dec 07, 2021 6.090 6.620 6.020 6.520 918,347 +0.71(+12.22%)
Dec 06, 2021 5.980 6.000 5.540 5.810 1,490,366 -0.28(-4.60%)
Dec 03, 2021 6.740 6.740 5.525 6.090 3,867,695 -2.53(-29.35%)
Dec 02, 2021 8.748 8.850 8.560 8.620 471,577 +0.06(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.